CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

74.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.90 -1.20% 155,300 46,710 3.5
73.10
75.30
74.10
2 tháng
(2024-07-22) 		-1.30 -1.72% 276,300 17,060 1.2
73.10
75.90
74.10
3 tháng
(2024-06-21) 		-3.54 -4.57% 549,200 11,760 0.9
73.10
77.64
74.10
6 tháng
(2024-03-25) 		1.18 1.62% 1,282,700 -87,369 -6.5
68.10
77.64
74.10
12 tháng
(2023-09-25) 		16.79 29.30% 3,818,700 51,331 3.3
53.59
77.64
74.10
24 tháng
(2022-09-30) 		32.11 76.49% 10,205,500 783,362 49.5
34.31
77.64
74.10
36 tháng
(2021-10-05) 		32.48 78.03% 18,731,300 846,202 54.7
34.31
77.64
74.10
60 tháng
(2019-10-16) 		48.35 187.80% 40,634,570 287,432 25.9
18.12
77.64
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
42.48
 9,000 42.48 42.48 42.07 0 100 -0.0
16/09/2022
42.48
 3,400 42.56 42.56 41.74 400 0 0.0
15/09/2022
42.56
 800 42.56 42.56 42.15 100 0 0.0
14/09/2022
42.56
 5,400 42.48 42.72 42.48 100 0 0.5
13/09/2022
42.48
 13,000 42.48 42.48 41.74 0 0 0.5
12/09/2022
42.48
 3,400 42.56 42.56 42.15 0 40 0.5
09/09/2022
42.56
 11,500 42.39 42.72 41.66 8,900 0 0.5
08/09/2022
42.39
 7,000 42.15 42.48 41.33 300 0 0.0
07/09/2022
42.15
 4,000 42.31 42.80 42.15 100 0 0.0
06/09/2022
42.31
 45,300 42.80 42.80 41.82 0 40,400 -2.1
05/09/2022
42.80
 900 42.97 42.97 42.07 0 100 -0.0
31/08/2022
42.97
 23,200 42.39 44.93 41.82 15,700 0 0.8
30/08/2022
42.39
 3,900 42.56 42.56 41.66 300 0 0.0
29/08/2022
42.56
 13,000 42.39 42.72 41.74 1,000 0 0.1
26/08/2022
42.39
 21,900 42.48 42.64 41.66 1,100 14,000 -0.7
25/08/2022
42.48
 11,900 42.39 42.56 42.39 1,100 0 0.1
24/08/2022
42.39
 10,200 42.07 42.88 42.23 100 0 0.0
23/08/2022
42.07
 2,400 42.39 42.39 42.07 0 0 0.0
22/08/2022
42.39
 2,500 42.31 42.64 42.39 700 0 0.0
19/08/2022
42.31
 25,700 42.15 42.72 41.66 1,100 13,800 -0.7
18/08/2022
42.15
 7,100 42.39 42.48 42.15 3,300 2,400 0.0
17/08/2022
42.39
 10,200 42.31 42.56 41.99 200 0 0.0
16/08/2022
42.31
 13,300 41.99 42.48 42.07 200 0 0.0
15/08/2022
41.99
 54,200 42.72 43.05 41.82 800 18,300 -0.9
12/08/2022
42.72
 7,600 42.56 42.88 42.48 700 0 0.0
11/08/2022
42.56
 11,900 42.88 43.21 42.48 0 800 -0.0
10/08/2022
42.88
 16,800 42.72 43.29 42.56 900 11,900 -0.6
09/08/2022
42.72
 18,600 42.97 42.97 42.48 2,500 13,900 -0.6
08/08/2022
42.97
 4,800 43.21 43.21 42.56 1,300 2,800 -0.1
05/08/2022
43.21
 1,700 43.21 43.46 42.48 200 600 -0.0
04/08/2022
43.21
 4,200 42.56 43.70 42.48 200 800 -0.0
03/08/2022
42.56
 6,100 43.62 43.62 42.56 0 4,900 -0.3
02/08/2022
43.62
 7,800 44.27 44.27 42.15 3,100 1,700 0.1
01/08/2022
44.27
 13,400 42.56 45.50 42.56 11,000 0 0.6
29/07/2022
42.56
 8,300 42.88 42.88 42.15 4,400 2,800 0.1
28/07/2022
42.88
 5,800 42.39 42.88 42.15 5,400 0 0.3
27/07/2022
42.39
 1,800 41.74 42.39 41.66 1,700 0 0.1
26/07/2022
41.74
 8,500 42.31 42.31 41.66 0 7,000 -0.4
25/07/2022
42.31
 8,100 42.48 42.48 41.82 1,000 2,500 -0.1
22/07/2022
42.48
 10,500 42.72 42.97 42.48 200 0 -0.2
21/07/2022
42.72
 19,700 42.80 42.97 42.64 0 11,800 -0.6
20/07/2022
42.80
 19,900 41.90 43.70 42.15 2,300 0 0.1
19/07/2022
41.90
 2,900 42.07 42.07 41.82 100 500 -0.0
18/07/2022
42.07
 2,200 41.66 42.07 41.66 1,400 0 0.1
15/07/2022
41.66
 5,500 41.90 41.90 41.17 1,100 0 0.1
14/07/2022
41.90
 6,500 42.15 42.15 41.74 0 0 0.0
13/07/2022
42.15
 5,900 42.07 42.48 41.66 100 0 0.0
12/07/2022
42.07
 2,400 41.66 42.39 41.66 200 0 0.0
11/07/2022
41.66
 6,600 41.74 41.74 41.09 200 0 0.0
08/07/2022
41.74
 2,700 41.66 42.07 41.66 33,000 20,500 0.0
07/07/2022
41.66
 3,800 41.09 41.74 41.25 1,500 0 0.1
06/07/2022
41.09
 5,000 42.07 42.31 41.09 800 1,900 -0.1
05/07/2022
42.07
 7,100 42.23 42.23 41.09 1,100 3,000 -0.1
04/07/2022
42.23
 3,900 41.82 42.72 41.66 3,300 0 0.2
01/07/2022
41.82
 4,400 42.39 42.39 41.82 0 0 0.2
30/06/2022
42.39
 20,800 42.39 42.72 42.39 3,000 0 0.2
29/06/2022
42.39
 31,000 41.25 42.48 41.25 3,000 20,000 -0.9
28/06/2022
41.25
 4,000 41.41 42.80 41.01 500 0 0.0
27/06/2022
41.41
 6,000 41.58 42.07 41.25 100 0 0.0
24/06/2022
41.58
 5,100 41.25 41.58 40.84 200 2,000 -0.1
23/06/2022
41.25
 3,000 40.84 41.66 40.43 200 0 0.0
22/06/2022
40.84
 7,600 41.25 42.72 40.60 100 0 0.0
21/06/2022
41.25
 6,100 41.25 42.64 40.84 800 0 0.0
20/06/2022
41.25
 10,900 42.07 42.07 41.25 100 0 0.0
17/06/2022
42.07
 15,500 42.23 42.23 41.25 0 0 0.0
16/06/2022
42.23
 21,000 41.58 42.48 41.82 300 0 0.0
15/06/2022
41.58
 21,100 40.92 43.62 40.76 7,500 0 0.4
14/06/2022
40.92
 37,900 41.58 41.58 40.48 300 0 0.0
13/06/2022
41.58
 54,100 43.05 43.05 40.84 1,300 0 0.1
10/06/2022
43.05
 35,000 44.52 44.52 43.05 0 0 -1.4
09/06/2022: Cổ tức tiền mặt tỉ lệ: 35%
09/06/2022
44.52
 46,900 44.60 44.68 44.36 200 25,600 -1.4
08/06/2022
44.60
 54,000 44.52 44.60 44.45 0 23,000 -1.3
07/06/2022
44.52
 96,700 44.68 44.75 43.99 0 80,500 -4.7
06/06/2022
44.68
 93,900 44.60 44.83 44.60 1,000 46,800 -2.7
03/06/2022
44.60
 39,700 44.68 45.21 44.60 0 30,400 -1.8
02/06/2022
44.68
 61,600 44.45 44.91 44.45 0 41,900 -2.4
01/06/2022
44.45
 28,200 44.14 44.52 43.83 10,200 0 0.6
31/05/2022
44.14
 34,600 44.68 45.21 44.14 200 16,100 -0.9
30/05/2022
44.68
 30,100 44.22 44.91 44.29 0 19,500 -1.1
27/05/2022
44.22
 72,600 43.60 44.29 43.60 300 39,300 -2.2
26/05/2022
43.60
 33,300 43.22 43.99 43.30 0 18,200 -1.0
25/05/2022
43.22
 16,400 42.99 43.37 42.99 100 9,100 -0.5
24/05/2022
42.99
 17,400 43.06 43.06 42.91 0 10,300 -0.6
23/05/2022
43.06
 900 42.68 43.60 42.60 300 0 0.0
20/05/2022
42.68
 46,300 43.06 43.60 42.22 7,600 25,300 -1.0
19/05/2022
43.06
 3,500 43.06 43.06 43.06 0 500 -0.0
18/05/2022
43.06
 2,000 42.14 43.68 43.06 1,100 500 0.0
17/05/2022
42.14
 7,300 41.45 44.29 41.15 800 3,800 -0.2
16/05/2022
41.45
 11,600 41.38 41.84 40.30 700 9,200 -0.5
13/05/2022
41.38
 26,500 43.30 43.30 40.69 0 14,500 -0.8
12/05/2022
43.30
 4,600 44.37 44.37 43.06 0 0 0
11/05/2022
44.37
 36,600 43.76 44.52 44.37 33,000 20,500 0.7
10/05/2022
43.76
 22,300 43.76 43.76 42.53 6,500 13,100 -0.4
09/05/2022
43.76
 13,400 44.83 44.83 43.37 3,700 7,100 -0.2
06/05/2022
44.83
 27,200 44.91 45.75 44.52 6,100 25,200 -1.1
05/05/2022
44.91
 7,300 44.52 46.06 44.37 300 4,400 -0.2
04/05/2022
44.52
 36,400 45.21 45.60 44.45 6,400 16,000 -0.6
29/04/2022
45.21
 7,000 45.21 46.06 44.60 200 5,000 -0.3
28/04/2022
45.21
 3,600 45.60 45.60 44.45 100 2,000 -0.1
27/04/2022
45.60
 9,400 44.52 46.06 44.45 100 4,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |